Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 82.47 | 83.89 | 82.25 | 83.11 | 1,189,134 | +0.44(+0.53%) |
Nov 29, 2017 | 82.47 | 84.58 | 82.37 | 82.68 | 1,268,790 | +0.11(+0.14%) |
Nov 28, 2017 | 81.20 | 82.95 | 81.00 | 82.56 | 1,140,702 | +1.88(+2.33%) |
Nov 27, 2017 | 80.17 | 80.80 | 79.97 | 80.69 | 1,030,297 | +0.83(+1.04%) |
Nov 24, 2017 | 80.56 | 81.24 | 79.61 | 79.86 | 602,817 | -0.45(-0.57%) |
Nov 22, 2017 | 78.76 | 81.22 | 78.70 | 80.31 | 1,432,405 | +1.46(+1.85%) |
Nov 21, 2017 | 78.50 | 78.95 | 77.62 | 78.85 | 899,334 | +0.62(+0.79%) |
Nov 20, 2017 | 77.73 | 78.50 | 77.57 | 78.23 | 1,003,656 | +0.39(+0.51%) |
Nov 17, 2017 | 78.35 | 78.50 | 77.31 | 77.84 | 1,234,142 | +0.61(+0.79%) |
Nov 16, 2017 | 75.98 | 77.49 | 75.04 | 77.23 | 1,477,372 | +1.12(+1.47%) |
Nov 15, 2017 | 75.92 | 76.73 | 75.49 | 76.11 | 1,156,396 | -0.06(-0.08%) |
Nov 14, 2017 | 75.25 | 76.40 | 75.25 | 76.17 | 1,036,517 | +0.46(+0.61%) |
Nov 13, 2017 | 75.75 | 76.29 | 75.42 | 75.71 | 1,679,001 | +0.03(+0.05%) |
Nov 10, 2017 | 75.48 | 76.80 | 75.44 | 75.67 | 1,275,552 | +0.29(+0.38%) |
Nov 09, 2017 | 74.43 | 76.28 | 74.43 | 75.38 | 1,971,380 | +0.76(+1.02%) |
Nov 08, 2017 | 74.36 | 75.72 | 73.84 | 74.62 | 2,348,884 | +0.38(+0.51%) |
Nov 07, 2017 | 76.97 | 76.99 | 73.30 | 74.25 | 3,238,537 | -2.65(-3.44%) |
Nov 06, 2017 | 79.49 | 79.57 | 76.12 | 76.90 | 2,573,424 | -2.31(-2.91%) |
Nov 03, 2017 | 80.13 | 80.72 | 78.36 | 79.20 | 1,817,897 | -0.93(-1.16%) |
Nov 02, 2017 | 82.98 | 84.91 | 77.47 | 80.13 | 6,013,929 | +1.99(+2.55%) |
Nov 01, 2017 | 78.80 | 78.89 | 77.31 | 78.14 | 2,718,207 | +0.02(+0.02%) |
Oct 31, 2017 | 79.71 | 80.28 | 77.79 | 78.12 | 2,329,011 | -2.08(-2.59%) |
Oct 30, 2017 | 78.99 | 80.50 | 78.66 | 80.20 | 2,233,583 | +0.63(+0.79%) |
Oct 27, 2017 | 79.05 | 80.11 | 78.47 | 79.57 | 1,488,951 | -0.15(-0.19%) |
Oct 26, 2017 | 80.25 | 81.10 | 79.68 | 79.72 | 1,616,505 | -0.52(-0.64%) |
Oct 25, 2017 | 79.32 | 80.71 | 78.79 | 80.23 | 1,731,007 | +1.03(+1.30%) |
Oct 24, 2017 | 78.16 | 79.43 | 78.16 | 79.20 | 1,660,217 | +0.97(+1.24%) |
Oct 23, 2017 | 77.92 | 80.50 | 77.92 | 78.23 | 2,293,147 | -0.71(-0.90%) |
Oct 20, 2017 | 76.14 | 79.12 | 75.98 | 78.94 | 2,107,342 | +3.49(+4.62%) |
Oct 19, 2017 | 74.37 | 75.79 | 74.35 | 75.45 | 838,995 | +0.92(+1.23%) |
Oct 18, 2017 | 75.42 | 76.03 | 74.43 | 74.54 | 1,097,891 | -0.59(-0.79%) |
Oct 17, 2017 | 75.02 | 75.87 | 74.96 | 75.13 | 1,015,562 | -0.03(-0.05%) |
Oct 16, 2017 | 74.17 | 75.57 | 73.98 | 75.17 | 1,518,295 | +0.88(+1.19%) |
Oct 13, 2017 | 74.36 | 75.34 | 74.08 | 74.28 | 1,440,219 | -0.19(-0.26%) |
Oct 12, 2017 | 74.30 | 74.62 | 72.73 | 74.48 | 1,418,429 | +0.05(+0.07%) |
Oct 11, 2017 | 75.71 | 75.90 | 73.82 | 74.42 | 1,837,770 | -1.76(-2.32%) |
Oct 10, 2017 | 74.93 | 76.46 | 74.93 | 76.19 | 1,443,812 | +0.24(+0.31%) |
Oct 09, 2017 | 77.36 | 77.38 | 75.63 | 75.95 | 849,282 | -1.14(-1.47%) |
Oct 06, 2017 | 77.87 | 78.05 | 76.89 | 77.09 | 1,478,887 | -1.03(-1.32%) |
Oct 05, 2017 | 78.25 | 78.36 | 77.73 | 78.12 | 933,064 | -0.04(-0.06%) |
Oct 04, 2017 | 77.87 | 78.49 | 77.59 | 78.16 | 1,567,024 | +0.82(+1.06%) |
Oct 03, 2017 | 78.15 | 78.32 | 77.31 | 77.34 | 758,104 | -0.38(-0.49%) |
Oct 02, 2017 | 77.20 | 77.80 | 76.72 | 77.73 | 845,984 | +0.60(+0.78%) |
Sep 29, 2017 | 77.70 | 78.27 | 76.98 | 77.12 | 1,128,531 | -0.50(-0.64%) |
Sep 28, 2017 | 76.93 | 78.21 | 76.87 | 77.62 | 1,549,027 | +0.14(+0.18%) |
Sep 27, 2017 | 77.09 | 77.58 | 76.06 | 77.48 | 1,442,453 | +0.41(+0.53%) |
Sep 26, 2017 | 77.36 | 77.74 | 76.59 | 77.07 | 1,244,078 | +0.20(+0.26%) |
Sep 25, 2017 | 76.79 | 78.22 | 76.59 | 76.87 | 1,465,347 | +0.07(+0.09%) |
Sep 22, 2017 | 76.79 | 77.35 | 76.44 | 76.80 | 757,354 | -0.05(-0.07%) |
Sep 21, 2017 | 77.34 | 77.70 | 76.45 | 76.86 | 1,237,220 | -0.55(-0.71%) |
Sep 20, 2017 | 78.58 | 78.71 | 76.80 | 77.40 | 1,187,130 | -1.67(-2.11%) |
Sep 19, 2017 | 78.64 | 79.29 | 78.23 | 79.07 | 1,233,174 | +0.76(+0.96%) |
Sep 18, 2017 | 79.15 | 79.38 | 78.09 | 78.31 | 961,724 | -0.62(-0.78%) |
Sep 15, 2017 | 78.51 | 79.27 | 78.18 | 78.93 | 1,232,351 | +0.04(+0.06%) |
Sep 14, 2017 | 78.60 | 79.15 | 77.65 | 78.89 | 1,260,105 | +0.17(+0.21%) |
Sep 13, 2017 | 79.41 | 79.59 | 78.07 | 78.72 | 1,294,266 | -0.67(-0.84%) |
Sep 12, 2017 | 80.22 | 80.39 | 78.88 | 79.39 | 1,096,775 | -0.65(-0.81%) |
Sep 11, 2017 | 78.90 | 80.05 | 78.52 | 80.04 | 1,185,767 | +1.18(+1.50%) |
Sep 08, 2017 | 78.57 | 79.40 | 77.52 | 78.86 | 1,937,977 | +1.78(+2.31%) |
Sep 07, 2017 | 78.76 | 79.02 | 76.87 | 77.08 | 1,704,608 | -1.57(-2.00%) |
Sep 06, 2017 | 77.93 | 78.81 | 77.58 | 78.65 | 1,949,104 | +0.91(+1.17%) |
Sep 05, 2017 | 77.98 | 78.51 | 76.69 | 77.74 | 1,489,701 | +0.16(+0.20%) |